Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.371,68 +706,62 (+1,15%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:360.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802C00360000 | 2024-07-26 10:49AM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 83 | 339 | 82.81% |
| CRWD240809C00360000 | 2024-07-26 12:22PM EDT | 2024-08-09 | 0.14 | 0.01 | 0.13 | 0.00 | - | 9 | 148 | 68.16% |
| CRWD240816C00360000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.15 | -0.11 | -47.83% | 60 | 2,078 | 59.86% |
| CRWD240823C00360000 | 2024-07-26 9:53AM EDT | 2024-08-23 | 0.40 | 0.12 | 0.55 | +0.01 | +2.56% | 1 | 0 | 58.98% |
| CRWD240830C00360000 | 2024-07-26 3:42PM EDT | 2024-08-30 | 0.74 | 0.50 | 2.84 | -0.29 | -28.16% | 3 | 157 | 70.31% |
| CRWD240920C00360000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 1.50 | 1.43 | 1.69 | -0.07 | -4.46% | 113 | 1,772 | 54.79% |
| CRWD241018C00360000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 2.59 | 2.40 | 2.69 | -0.24 | -8.48% | 38 | 381 | 50.65% |
| CRWD241115C00360000 | 2024-07-26 3:20PM EDT | 2024-11-15 | 4.00 | 3.30 | 4.75 | -0.32 | -7.41% | 12 | 0 | 51.04% |
| CRWD241220C00360000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 7.10 | 6.95 | 7.30 | 0.00 | - | 340 | 719 | 50.46% |
| CRWD250117C00360000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 8.30 | 8.10 | 8.55 | -0.15 | -1.78% | 349 | 865 | 49.18% |
| CRWD250221C00360000 | 2024-07-26 1:06PM EDT | 2025-02-21 | 10.60 | 9.45 | 10.65 | -0.32 | -2.93% | 1 | - | 48.58% |
| CRWD250321C00360000 | 2024-07-26 11:00AM EDT | 2025-03-21 | 12.62 | 12.45 | 13.20 | -0.18 | -1.41% | 16 | 98 | 49.56% |
| CRWD250417C00360000 | 2024-07-24 12:36PM EDT | 2025-04-17 | 17.56 | 14.15 | 15.95 | 0.00 | - | 1 | 87 | 50.77% |
| CRWD250620C00360000 | 2024-07-26 10:59AM EDT | 2025-06-20 | 19.15 | 18.60 | 19.60 | -1.05 | -5.20% | 15 | 113 | 49.88% |
| CRWD251121C00360000 | 2024-07-25 12:05PM EDT | 2025-11-21 | 29.55 | 28.10 | 29.15 | 0.00 | - | 1 | 30 | 49.94% |
| CRWD260116C00360000 | 2024-07-25 10:40AM EDT | 2026-01-16 | 32.16 | 30.85 | 33.15 | 0.00 | - | 5 | 356 | 50.62% |
| CRWD260618C00360000 | 2024-07-26 12:57PM EDT | 2026-06-18 | 40.35 | 39.15 | 42.00 | -8.45 | -17.32% | 2 | 25 | 50.05% |
| CRWD261218C00360000 | 2024-07-26 10:14AM EDT | 2026-12-18 | 50.45 | 49.20 | 51.70 | -0.07 | -0.14% | 2 | 34 | 50.78% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240802P00360000 | 2024-07-25 3:10PM EDT | 2024-08-02 | 104.60 | 102.55 | 106.00 | +2.70 | +2.65% | 2 | 5 | 122.75% |
| CRWD240809P00360000 | 2024-07-26 3:28PM EDT | 2024-08-09 | 105.20 | 102.55 | 106.00 | +0.87 | +0.83% | 12 | 0 | 86.82% |
| CRWD240816P00360000 | 2024-07-26 3:37PM EDT | 2024-08-16 | 103.37 | 102.50 | 106.00 | -0.48 | -0.46% | 53 | 42 | 70.26% |
| CRWD240823P00360000 | 2024-07-26 12:25PM EDT | 2024-08-23 | 105.05 | 101.50 | 105.85 | +3.40 | +3.34% | 3 | 8 | 81.93% |
| CRWD240830P00360000 | 2024-07-26 1:47PM EDT | 2024-08-30 | 104.40 | 102.50 | 105.90 | -1.40 | -1.32% | 4 | 55 | 53.42% |
| CRWD240920P00360000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 103.20 | 102.75 | 106.20 | -0.51 | -0.49% | 17 | 483 | 60.14% |
| CRWD241018P00360000 | 2024-07-26 12:44PM EDT | 2024-10-18 | 104.53 | 103.45 | 105.90 | +2.08 | +2.03% | 58 | 208 | 47.60% |
| CRWD241115P00360000 | 2024-07-25 11:23AM EDT | 2024-11-15 | 104.99 | 103.40 | 107.00 | +1.78 | +1.72% | 2 | 52 | 45.72% |
| CRWD241220P00360000 | 2024-07-26 10:59AM EDT | 2024-12-20 | 108.75 | 104.60 | 107.60 | +4.75 | +4.57% | 1 | 210 | 41.78% |
| CRWD250117P00360000 | 2024-07-25 3:15PM EDT | 2025-01-17 | 108.35 | 105.70 | 108.10 | +1.99 | +1.87% | 19 | 563 | 39.63% |
| CRWD250321P00360000 | 2024-07-23 1:54PM EDT | 2025-03-21 | 98.14 | 107.05 | 109.75 | 0.00 | - | 5 | 100 | 37.42% |
| CRWD250417P00360000 | 2024-07-24 3:54PM EDT | 2025-04-17 | 107.98 | 108.05 | 110.95 | 0.00 | - | 8 | 29 | 37.60% |
| CRWD250620P00360000 | 2024-07-23 3:06PM EDT | 2025-06-20 | 100.55 | 110.05 | 112.65 | 0.00 | - | 2 | 108 | 36.29% |
| CRWD251121P00360000 | 2024-07-25 10:17AM EDT | 2025-11-21 | 119.50 | 114.35 | 117.05 | 0.00 | - | 2 | 13 | 34.85% |
| CRWD260116P00360000 | 2024-07-22 10:35AM EDT | 2026-01-16 | 109.91 | 116.35 | 119.25 | 0.00 | - | 6 | 398 | 35.13% |
| CRWD260618P00360000 | 2024-07-24 2:39PM EDT | 2026-06-18 | 119.77 | 119.65 | 123.05 | 0.00 | - | 2 | 13 | 34.13% |
| CRWD261218P00360000 | 2024-07-22 9:46AM EDT | 2026-12-18 | 116.25 | 123.60 | 127.95 | 0.00 | - | 1 | 30 | 33.77% |
© 2024 Yahoo. Tutti i diritti riservati.